5233 太平洋セメント(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3,551 | 3,610 | 3,548 | 3,605 | 396,700 | 3,605 |
| 2024-04-30 | 3,610 | 3,662 | 3,593 | 3,617 | 746,000 | 3,617 |
| 2024-04-26 | 3,494 | 3,532 | 3,462 | 3,525 | 461,600 | 3,525 |
| 2024-04-25 | 3,474 | 3,508 | 3,467 | 3,478 | 352,600 | 3,478 |
| 2024-04-24 | 3,450 | 3,507 | 3,438 | 3,474 | 380,500 | 3,474 |
| 2024-04-23 | 3,451 | 3,481 | 3,425 | 3,459 | 422,000 | 3,459 |
| 2024-04-22 | 3,454 | 3,493 | 3,424 | 3,481 | 432,500 | 3,481 |
| 2024-04-19 | 3,460 | 3,488 | 3,366 | 3,447 | 579,400 | 3,447 |
| 2024-04-18 | 3,380 | 3,489 | 3,370 | 3,473 | 472,700 | 3,473 |
| 2024-04-17 | 3,450 | 3,454 | 3,385 | 3,393 | 407,500 | 3,393 |
| 2024-04-16 | 3,528 | 3,531 | 3,430 | 3,451 | 464,800 | 3,451 |
| 2024-04-15 | 3,503 | 3,556 | 3,471 | 3,552 | 502,200 | 3,552 |
| 2024-04-12 | 3,563 | 3,573 | 3,524 | 3,546 | 418,700 | 3,546 |
| 2024-04-11 | 3,501 | 3,550 | 3,465 | 3,535 | 394,100 | 3,535 |
| 2024-04-10 | 3,577 | 3,585 | 3,537 | 3,556 | 246,800 | 3,556 |
| 2024-04-09 | 3,568 | 3,590 | 3,527 | 3,579 | 290,500 | 3,579 |
| 2024-04-08 | 3,502 | 3,570 | 3,486 | 3,548 | 286,500 | 3,548 |
| 2024-04-05 | 3,465 | 3,517 | 3,445 | 3,502 | 316,700 | 3,502 |
| 2024-04-04 | 3,555 | 3,565 | 3,513 | 3,530 | 445,400 | 3,530 |
| 2024-04-03 | 3,439 | 3,541 | 3,421 | 3,521 | 646,600 | 3,521 |
| 2024-04-02 | 3,403 | 3,440 | 3,358 | 3,430 | 416,700 | 3,430 |
| 2024-04-01 | 3,528 | 3,539 | 3,429 | 3,437 | 430,800 | 3,437 |
| 2024-03-29 | 3,480 | 3,542 | 3,470 | 3,519 | 472,200 | 3,519 |
| 2024-03-28 | 3,545 | 3,553 | 3,460 | 3,476 | 408,700 | 3,476 |
| 2024-03-27 | 3,590 | 3,629 | 3,532 | 3,595 | 526,400 | 3,595 |
| 2024-03-26 | 3,580 | 3,653 | 3,575 | 3,598 | 766,200 | 3,598 |
| 2024-03-25 | 3,559 | 3,593 | 3,544 | 3,579 | 468,800 | 3,579 |
| 2024-03-22 | 3,500 | 3,569 | 3,485 | 3,561 | 475,000 | 3,561 |
| 2024-03-21 | 3,455 | 3,498 | 3,428 | 3,484 | 650,200 | 3,484 |
| 2024-03-19 | 3,407 | 3,416 | 3,371 | 3,404 | 382,100 | 3,404 |
| 2024-03-18 | 3,430 | 3,444 | 3,400 | 3,418 | 446,900 | 3,418 |
| 2024-03-15 | 3,400 | 3,437 | 3,366 | 3,417 | 618,500 | 3,417 |
| 2024-03-14 | 3,343 | 3,362 | 3,290 | 3,360 | 368,100 | 3,360 |
| 2024-03-13 | 3,370 | 3,423 | 3,286 | 3,324 | 480,800 | 3,324 |
| 2024-03-12 | 3,301 | 3,381 | 3,249 | 3,374 | 534,000 | 3,374 |
| 2024-03-11 | 3,384 | 3,397 | 3,282 | 3,330 | 631,800 | 3,330 |
| 2024-03-08 | 3,234 | 3,346 | 3,223 | 3,343 | 860,700 | 3,343 |
| 2024-03-07 | 3,261 | 3,280 | 3,223 | 3,250 | 482,100 | 3,250 |
| 2024-03-06 | 3,198 | 3,249 | 3,179 | 3,237 | 336,100 | 3,237 |
| 2024-03-05 | 3,183 | 3,227 | 3,167 | 3,209 | 330,600 | 3,209 |
| 2024-03-04 | 3,183 | 3,211 | 3,167 | 3,174 | 272,300 | 3,174 |
| 2024-03-01 | 3,134 | 3,191 | 3,134 | 3,185 | 341,400 | 3,185 |
| 2024-02-29 | 3,210 | 3,210 | 3,133 | 3,143 | 455,900 | 3,143 |
| 2024-02-28 | 3,216 | 3,221 | 3,192 | 3,201 | 246,100 | 3,201 |
| 2024-02-27 | 3,190 | 3,234 | 3,184 | 3,218 | 352,100 | 3,218 |
| 2024-02-26 | 3,244 | 3,244 | 3,209 | 3,224 | 208,000 | 3,224 |
| 2024-02-22 | 3,230 | 3,236 | 3,191 | 3,220 | 289,800 | 3,220 |
| 2024-02-21 | 3,189 | 3,211 | 3,177 | 3,210 | 291,900 | 3,210 |
| 2024-02-20 | 3,250 | 3,252 | 3,182 | 3,195 | 381,000 | 3,195 |
| 2024-02-19 | 3,139 | 3,268 | 3,130 | 3,254 | 547,900 | 3,254 |
| 2024-02-16 | 3,093 | 3,156 | 3,093 | 3,134 | 424,300 | 3,134 |
| 2024-02-15 | 3,097 | 3,127 | 3,065 | 3,087 | 408,600 | 3,087 |
| 2024-02-14 | 3,143 | 3,156 | 3,056 | 3,075 | 531,400 | 3,075 |
| 2024-02-13 | 3,211 | 3,231 | 3,135 | 3,174 | 591,600 | 3,174 |
| 2024-02-09 | 3,180 | 3,270 | 3,154 | 3,203 | 1,242,600 | 3,203 |
| 2024-02-08 | 3,113 | 3,113 | 3,063 | 3,085 | 539,000 | 3,085 |
| 2024-02-07 | 3,053 | 3,113 | 3,052 | 3,113 | 512,600 | 3,113 |
| 2024-02-06 | 3,080 | 3,097 | 3,062 | 3,068 | 346,900 | 3,068 |
| 2024-02-05 | 3,055 | 3,082 | 3,046 | 3,064 | 378,400 | 3,064 |
| 2024-02-02 | 3,048 | 3,053 | 3,006 | 3,034 | 361,600 | 3,034 |
| 2024-02-01 | 3,010 | 3,073 | 3,002 | 3,041 | 475,000 | 3,041 |
| 2024-01-31 | 2,964.5 | 3,051 | 2,956.5 | 3,050 | 543,800 | 3,050 |
| 2024-01-30 | 2,991 | 2,991 | 2,952.5 | 2,964.5 | 303,300 | 2,964.50 |
| 2024-01-29 | 2,956 | 3,004 | 2,946.5 | 2,989 | 407,600 | 2,989 |
| 2024-01-26 | 2,976 | 2,981.5 | 2,936.5 | 2,941.5 | 441,500 | 2,941.50 |
| 2024-01-25 | 2,928 | 2,981 | 2,920 | 2,973.5 | 376,200 | 2,973.50 |
| 2024-01-24 | 2,976 | 2,977 | 2,934.5 | 2,940.5 | 383,800 | 2,940.50 |
| 2024-01-23 | 3,000 | 3,016 | 2,958.5 | 2,983.5 | 490,200 | 2,983.50 |
| 2024-01-22 | 2,988 | 2,996 | 2,972.5 | 2,994 | 386,700 | 2,994 |
| 2024-01-19 | 2,971.5 | 2,984.5 | 2,947 | 2,975 | 435,500 | 2,975 |
| 2024-01-18 | 2,952.5 | 2,975.5 | 2,948 | 2,956.5 | 354,400 | 2,956.50 |
| 2024-01-17 | 3,003 | 3,046 | 2,967 | 2,967 | 552,900 | 2,967 |
| 2024-01-16 | 3,030 | 3,030 | 2,967 | 2,998 | 395,900 | 2,998 |
| 2024-01-15 | 2,995 | 3,059 | 2,991 | 3,030 | 453,800 | 3,030 |
| 2024-01-12 | 3,012 | 3,018 | 2,977.5 | 2,992 | 357,000 | 2,992 |
| 2024-01-11 | 2,995 | 2,997.5 | 2,977 | 2,986 | 392,000 | 2,986 |
| 2024-01-10 | 2,980 | 3,003 | 2,973.5 | 2,978 | 489,300 | 2,978 |
| 2024-01-09 | 3,002 | 3,055 | 2,989.5 | 3,007 | 871,900 | 3,007 |
| 2024-01-05 | 2,995 | 3,031 | 2,980.5 | 2,995.5 | 582,400 | 2,995.50 |
| 2024-01-04 | 2,956 | 3,006 | 2,913.5 | 2,965.5 | 1,124,000 | 2,965.50 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
